Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

High Income Securities Fund (NY: PCF )

6.690 +0.062 (+0.94%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	2.593	2.604	2.593	2.593	5,630	+0.00(+0.00%)
Mar 28, 2002	2.593	2.604	2.593	2.593	5,630	+0.02(+0.83%)
Mar 27, 2002	2.565	2.590	2.565	2.572	26,743	-0.01(-0.55%)
Mar 26, 2002	2.586	2.590	2.565	2.586	28,432	+0.00(+0.14%)
Mar 25, 2002	2.568	2.582	2.547	2.582	28,151	+0.02(+0.97%)
Mar 22, 2002	2.590	2.593	2.511	2.558	215,076	-0.05(-2.04%)
Mar 21, 2002	2.611	2.625	2.611	2.611	26,743	-0.01(-0.54%)
Mar 20, 2002	2.622	2.629	2.572	2.625	123,021	+0.00(+0.14%)
Mar 19, 2002	2.625	2.625	2.618	2.622	20,832	-0.00(-0.14%)
Mar 18, 2002	2.682	2.682	2.625	2.625	41,945	-0.03(-1.07%)
Mar 15, 2002	2.668	2.668	2.629	2.654	534,876	+0.01(+0.27%)
Mar 14, 2002	2.668	2.700	2.646	2.646	50,954	-0.04(-1.32%)
Mar 13, 2002	2.682	2.696	2.657	2.682	15,483	+0.02(+0.67%)
Mar 12, 2002	2.661	2.682	2.646	2.664	39,411	+0.00(+0.13%)
Mar 11, 2002	2.611	2.661	2.604	2.661	60,243	+0.05(+1.90%)
Mar 08, 2002	2.629	2.643	2.593	2.611	43,634	-0.05(-1.74%)
Mar 07, 2002	2.622	2.657	2.597	2.657	45,605	+0.04(+1.49%)
Mar 06, 2002	2.575	2.618	2.575	2.618	34,063	+0.02(+0.68%)
Mar 05, 2002	2.561	2.600	2.561	2.600	32,374	+0.00(+0.14%)
Mar 04, 2002	2.618	2.622	2.575	2.597	54,613	-0.01(-0.41%)
Mar 01, 2002	2.607	2.611	2.579	2.607	36,033	+0.00(+0.00%)
Feb 28, 2002	2.597	2.607	2.582	2.607	19,987	+0.04(+1.38%)
Feb 27, 2002	2.568	2.600	2.568	2.572	19,142	-0.03(-1.09%)
Feb 26, 2002	2.607	2.607	2.558	2.600	12,105	-0.01(-0.27%)
Feb 25, 2002	2.593	2.611	2.586	2.607	24,773	+0.02(+0.82%)
Feb 22, 2002	2.590	2.600	2.586	2.586	9,852	-0.02(-0.68%)
Feb 21, 2002	2.600	2.611	2.593	2.604	140,756	+0.01(+0.27%)
Feb 20, 2002	2.597	2.604	2.597	2.597	17,735	+0.02(+0.69%)
Feb 19, 2002	2.597	2.607	2.579	2.579	39,974	-0.01(-0.55%)
Feb 18, 2002	2.604	2.607	2.593	2.593	21,676	+0.00(+0.00%)
Feb 15, 2002	2.604	2.607	2.593	2.593	21,676	-0.00(-0.14%)
Feb 14, 2002	2.565	2.607	2.565	2.597	14,638	+0.02(+0.83%)
Feb 13, 2002	2.575	2.607	2.575	2.575	49,827	-0.00(-0.14%)
Feb 12, 2002	2.590	2.590	2.547	2.579	74,601	-0.01(-0.41%)
Feb 11, 2002	2.575	2.590	2.558	2.590	24,491	+0.04(+1.39%)
Feb 08, 2002	2.575	2.593	2.547	2.554	68,126	-0.02(-0.83%)
Feb 07, 2002	2.586	2.597	2.572	2.575	36,315	-0.03(-1.23%)
Feb 06, 2002	2.618	2.629	2.586	2.607	52,361	-0.01(-0.41%)
Feb 05, 2002	2.600	2.618	2.597	2.618	22,521	+0.01(+0.55%)
Feb 04, 2002	2.622	2.622	2.604	2.604	34,626	-0.01(-0.54%)
Feb 01, 2002	2.604	2.618	2.597	2.618	23,928	+0.02(+0.68%)
Jan 31, 2002	2.622	2.629	2.597	2.600	39,411	+0.00(+0.14%)
Jan 30, 2002	2.604	2.607	2.597	2.597	24,773	-0.01(-0.27%)
Jan 29, 2002	2.625	2.632	2.597	2.604	100,500	-0.02(-0.81%)
Jan 28, 2002	2.558	2.625	2.558	2.625	225,211	+0.04(+1.51%)
Jan 25, 2002	2.582	2.586	2.558	2.586	46,731	+0.00(+0.14%)
Jan 24, 2002	2.586	2.622	2.582	2.582	19,705	-0.01(-0.41%)
Jan 23, 2002	2.593	2.622	2.582	2.593	32,655	-0.03(-1.22%)
Jan 22, 2002	2.639	2.639	2.593	2.625	57,991	+0.02(+0.68%)
Jan 21, 2002	2.604	2.639	2.604	2.607	20,832	+0.00(+0.00%)
Jan 18, 2002	2.604	2.639	2.604	2.607	20,832	-0.00(-0.14%)
Jan 17, 2002	2.593	2.639	2.593	2.611	25,899	-0.02(-0.94%)
Jan 16, 2002	2.625	2.639	2.611	2.636	59,117	+0.02(+0.95%)
Jan 15, 2002	2.604	2.639	2.604	2.611	25,899	-0.03(-1.21%)
Jan 14, 2002	2.629	2.643	2.611	2.643	37,722	+0.04(+1.50%)
Jan 11, 2002	2.593	2.611	2.593	2.604	48,701	+0.01(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

High Income Securities Fund (NY: PCF )

Historical Prices